Orkla India Limited (NSE:ORKLAINDIA)
India · Delayed Price · Currency is INR 640.00
-5.00 (-0.78%)
May 7, 2026, 3:29 PM IST
Orkla India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 645.00 | 650.45 | 640.00 | 644.05 | 644.05 | -0.15% | 28,051 |
| May 6, 2026 | 649.30 | 651.90 | 642.00 | 645.00 | 645.00 | -0.68% | 34,981 |
| May 5, 2026 | 635.00 | 653.00 | 635.00 | 649.40 | 649.40 | 1.36% | 72,936 |
| May 4, 2026 | 635.30 | 650.00 | 634.60 | 640.70 | 640.70 | 0.38% | 38,362 |
| Apr 30, 2026 | 641.00 | 648.40 | 634.20 | 638.30 | 638.30 | -1.21% | 27,943 |
| Apr 29, 2026 | 652.00 | 652.00 | 640.65 | 646.15 | 646.15 | 0.15% | 23,573 |
| Apr 28, 2026 | 643.05 | 659.00 | 643.00 | 645.20 | 645.20 | -0.75% | 44,574 |
| Apr 27, 2026 | 647.75 | 654.00 | 644.40 | 650.10 | 650.10 | 0.36% | 40,168 |
| Apr 24, 2026 | 651.00 | 656.00 | 645.20 | 647.75 | 647.75 | -0.38% | 78,537 |
| Apr 23, 2026 | 651.30 | 659.95 | 638.55 | 650.20 | 650.20 | 0.01% | 148,886 |
| Apr 22, 2026 | 632.00 | 651.80 | 630.20 | 650.15 | 650.15 | 2.86% | 113,300 |
| Apr 21, 2026 | 625.15 | 635.50 | 625.15 | 632.10 | 632.10 | -0.23% | 33,880 |
| Apr 20, 2026 | 634.95 | 639.45 | 625.10 | 633.55 | 633.55 | -0.88% | 58,214 |
| Apr 17, 2026 | 631.20 | 643.00 | 629.15 | 639.15 | 639.15 | 1.65% | 64,717 |
| Apr 16, 2026 | 634.90 | 642.00 | 625.15 | 628.80 | 628.80 | -1.41% | 53,099 |
| Apr 15, 2026 | 625.95 | 640.90 | 615.40 | 637.80 | 637.80 | 4.40% | 165,481 |
| Apr 13, 2026 | 611.25 | 629.75 | 608.65 | 610.90 | 610.90 | -3.89% | 91,671 |
| Apr 10, 2026 | 630.00 | 636.95 | 623.95 | 635.60 | 635.60 | 1.87% | 119,072 |
| Apr 9, 2026 | 619.95 | 628.00 | 613.85 | 623.95 | 623.95 | 0.67% | 81,735 |
| Apr 8, 2026 | 620.00 | 624.00 | 608.30 | 619.80 | 619.80 | 2.79% | 145,384 |
| Apr 7, 2026 | 609.10 | 614.00 | 595.70 | 602.95 | 602.95 | -1.01% | 61,368 |
| Apr 6, 2026 | 600.00 | 611.85 | 592.10 | 609.10 | 609.10 | 0.87% | 70,143 |
| Apr 2, 2026 | 589.00 | 609.00 | 580.55 | 603.85 | 603.85 | 0.73% | 72,459 |
| Apr 1, 2026 | 590.00 | 601.00 | 586.00 | 599.45 | 599.45 | 2.46% | 61,147 |
| Mar 30, 2026 | 580.00 | 589.70 | 573.15 | 585.05 | 585.05 | -1.12% | 154,297 |
| Mar 27, 2026 | 594.45 | 595.85 | 580.20 | 591.70 | 591.70 | -0.46% | 303,237 |
| Mar 25, 2026 | 590.10 | 599.30 | 585.50 | 594.45 | 594.45 | 0.69% | 129,354 |
| Mar 24, 2026 | 575.00 | 592.90 | 575.00 | 590.40 | 590.40 | 3.52% | 177,309 |
| Mar 23, 2026 | 567.05 | 575.50 | 558.00 | 570.30 | 570.30 | 0.14% | 117,974 |
| Mar 20, 2026 | 564.70 | 578.70 | 559.90 | 569.50 | 569.50 | 0.74% | 100,752 |
| Mar 19, 2026 | 557.30 | 567.75 | 553.30 | 565.30 | 565.30 | -0.07% | 84,405 |
| Mar 18, 2026 | 554.00 | 569.95 | 551.05 | 565.70 | 565.70 | 2.00% | 150,119 |
| Mar 17, 2026 | 549.50 | 560.65 | 545.35 | 554.60 | 554.60 | 1.13% | 221,173 |
| Mar 16, 2026 | 552.00 | 553.95 | 538.20 | 548.40 | 548.40 | -0.14% | 239,771 |
| Mar 13, 2026 | 548.00 | 553.00 | 540.00 | 549.15 | 549.15 | 0.23% | 355,965 |
| Mar 12, 2026 | 546.80 | 549.60 | 535.60 | 547.90 | 547.90 | 0.94% | 83,574 |
| Mar 11, 2026 | 558.35 | 559.45 | 541.00 | 542.80 | 542.80 | -1.62% | 224,335 |
| Mar 10, 2026 | 561.00 | 569.80 | 550.00 | 551.75 | 551.75 | -0.69% | 146,542 |
| Mar 9, 2026 | 551.00 | 559.90 | 545.00 | 555.60 | 555.60 | -1.84% | 115,365 |
| Mar 6, 2026 | 586.30 | 611.25 | 560.25 | 566.00 | 566.00 | 1.53% | 2,287,991 |
| Mar 5, 2026 | 575.25 | 582.00 | 551.80 | 557.45 | 557.45 | -2.59% | 53,553 |
| Mar 4, 2026 | 567.35 | 578.85 | 567.35 | 572.25 | 572.25 | -1.46% | 68,054 |
| Mar 2, 2026 | 565.00 | 589.00 | 565.00 | 580.70 | 580.70 | -1.01% | 110,446 |
| Feb 27, 2026 | 587.00 | 592.00 | 585.05 | 586.65 | 586.65 | -0.57% | 24,699 |
| Feb 26, 2026 | 602.95 | 607.95 | 587.55 | 590.00 | 590.00 | -1.85% | 110,643 |
| Feb 25, 2026 | 589.80 | 603.90 | 586.40 | 601.10 | 601.10 | 2.95% | 128,702 |
| Feb 24, 2026 | 589.80 | 593.90 | 582.10 | 583.85 | 583.85 | -0.34% | 100,787 |
| Feb 23, 2026 | 590.00 | 591.00 | 574.00 | 585.85 | 585.85 | 0.91% | 86,665 |
| Feb 20, 2026 | 575.00 | 587.80 | 574.20 | 580.55 | 580.55 | 1.31% | 130,345 |
| Feb 19, 2026 | 548.10 | 575.85 | 543.60 | 573.05 | 573.05 | 4.55% | 411,110 |